Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A-Mark Precious Meta (NQ: AMRK )

40.12 +1.58 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.507 6.536 6.452 6.456 47,149 -0.08(-1.20%)
Sep 28, 2017 6.503 6.535 6.460 6.535 5,602 +0.04(+0.54%)
Sep 27, 2017 6.546 6.589 6.472 6.499 26,472 +0.02(+0.30%)
Sep 26, 2017 6.437 6.664 6.437 6.480 67,985 +0.05(+0.73%)
Sep 25, 2017 6.480 6.488 6.359 6.433 39,682 -0.08(-1.20%)
Sep 22, 2017 6.355 6.671 6.355 6.511 186,007 +0.14(+2.15%)
Sep 21, 2017 6.382 6.456 6.343 6.374 133,014 -0.04(-0.67%)
Sep 20, 2017 6.448 6.531 6.402 6.417 38,176 -0.09(-1.38%)
Sep 19, 2017 6.605 6.632 6.484 6.507 33,028 -0.15(-2.29%)
Sep 18, 2017 6.676 6.730 6.624 6.660 61,866 +0.01(+0.18%)
Sep 15, 2017 6.640 6.867 6.597 6.648 91,741 +0.04(+0.53%)
Sep 14, 2017 6.554 6.710 6.484 6.613 82,304 +0.06(+0.95%)
Sep 13, 2017 6.422 6.944 6.309 6.550 134,014 -0.77(-10.57%)
Sep 12, 2017 7.029 7.330 7.021 7.325 118,860 +0.31(+4.38%)
Sep 11, 2017 6.975 7.158 6.908 7.018 48,942 +0.07(+0.95%)
Sep 08, 2017 6.967 7.064 6.854 6.951 18,861 -0.02(-0.22%)
Sep 07, 2017 6.920 6.967 6.745 6.967 99,110 -0.02(-0.28%)
Sep 06, 2017 6.858 6.986 6.796 6.986 39,975 +0.13(+1.93%)
Sep 05, 2017 6.753 6.862 6.710 6.854 102,288 +0.09(+1.38%)
Sep 01, 2017 6.694 6.776 6.613 6.761 87,802 +0.09(+1.34%)
Aug 31, 2017 6.899 6.909 6.661 6.671 79,645 -0.10(-1.49%)
Aug 30, 2017 6.811 6.998 6.694 6.772 111,648 +0.00(+0.00%)
Aug 29, 2017 6.706 6.881 6.663 6.772 150,136 +0.03(+0.40%)
Aug 28, 2017 6.644 6.784 6.640 6.745 24,547 +0.06(+0.87%)
Aug 25, 2017 6.702 6.737 6.644 6.687 19,549 +0.02(+0.23%)
Aug 24, 2017 6.850 6.857 6.617 6.671 73,692 -0.09(-1.38%)
Aug 23, 2017 6.745 6.811 6.671 6.765 148,877 +0.05(+0.81%)
Aug 22, 2017 6.792 6.811 6.694 6.710 79,719 -0.02(-0.29%)
Aug 21, 2017 6.745 6.834 6.617 6.729 224,039 +0.10(+1.47%)
Aug 18, 2017 6.675 6.794 6.547 6.632 110,422 -0.10(-1.50%)
Aug 17, 2017 6.870 6.986 6.617 6.733 63,415 -0.25(-3.62%)
Aug 16, 2017 6.733 7.115 6.733 6.986 68,088 +0.17(+2.45%)
Aug 15, 2017 6.383 6.864 6.375 6.819 149,234 +0.46(+7.25%)
Aug 14, 2017 6.480 6.480 6.325 6.358 29,474 -0.01(-0.15%)
Aug 11, 2017 6.329 6.449 6.329 6.368 34,364 -0.09(-1.45%)
Aug 10, 2017 6.500 6.539 6.379 6.461 32,971 -0.06(-0.95%)
Aug 09, 2017 6.383 6.550 6.316 6.523 88,080 +0.14(+2.13%)
Aug 08, 2017 6.344 6.399 6.286 6.387 30,220 +0.08(+1.30%)
Aug 07, 2017 6.006 6.340 6.006 6.305 31,931 +0.30(+4.92%)
Aug 04, 2017 6.052 6.091 6.009 6.009 7,854 -0.02(-0.39%)
Aug 03, 2017 6.009 6.072 5.930 6.033 8,201 +0.03(+0.45%)
Aug 02, 2017 6.068 6.093 5.963 6.006 4,706 -0.02(-0.39%)
Aug 01, 2017 5.912 6.029 5.877 6.029 21,242 +0.16(+2.79%)
Jul 31, 2017 5.825 5.912 5.799 5.865 11,178 +0.01(+0.20%)
Jul 28, 2017 5.799 5.854 5.799 5.854 9,550 +0.05(+0.94%)
Jul 27, 2017 5.854 5.854 5.799 5.799 7,705 -0.01(-0.13%)
Jul 26, 2017 5.780 5.834 5.780 5.807 11,446 +0.06(+1.08%)
Jul 25, 2017 5.838 5.869 5.745 5.745 28,958 -0.04(-0.74%)
Jul 24, 2017 5.842 5.842 5.782 5.788 22,047 -0.04(-0.73%)
Jul 21, 2017 5.803 5.834 5.799 5.830 38,953 +0.03(+0.47%)
Jul 20, 2017 5.741 5.844 5.741 5.803 13,455 +0.05(+0.95%)
Jul 19, 2017 5.791 5.869 5.749 5.749 12,676 -0.03(-0.47%)
Jul 18, 2017 5.772 5.900 5.772 5.776 12,499 -0.08(-1.40%)
Jul 17, 2017 5.842 5.858 5.799 5.858 16,320 +0.09(+1.55%)
Jul 14, 2017 5.838 5.959 5.768 5.768 22,147 -0.11(-1.95%)
Jul 13, 2017 5.850 5.908 5.741 5.883 21,558 +0.05(+0.90%)
Jul 12, 2017 6.064 6.259 5.830 5.830 79,848 -0.21(-3.48%)
Jul 11, 2017 6.539 6.539 6.041 6.041 85,865 -0.44(-6.84%)
Jul 10, 2017 6.706 6.706 6.484 6.484 7,687 -0.02(-0.30%)
Jul 07, 2017 6.519 6.749 6.504 6.504 31,335 +0.03(+0.48%)
Jul 06, 2017 6.352 6.613 6.352 6.473 45,494 +0.09(+1.40%)
Jul 05, 2017 6.531 6.551 6.344 6.383 6,654 -0.10(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.